Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrick Gold Corp (NQ: GOLD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 122.71 123.79 121.73 123.00 674,746 -0.13(-0.11%)
Sep 27, 2012 120.56 123.39 119.95 123.13 743,916 +3.81(+3.19%)
Sep 26, 2012 118.10 120.08 117.24 119.32 664,653 +1.14(+0.96%)
Sep 25, 2012 120.74 121.53 118.07 118.18 966,333 -2.57(-2.13%)
Sep 24, 2012 120.23 121.62 120.07 120.75 774,001 -3.11(-2.51%)
Sep 21, 2012 121.06 124.80 120.93 123.86 2,786,290 +3.78(+3.15%)
Sep 20, 2012 119.97 121.07 119.27 120.08 796,511 -1.45(-1.19%)
Sep 19, 2012 120.94 122.00 120.47 121.53 637,471 +0.75(+0.62%)
Sep 18, 2012 118.93 121.00 118.70 120.78 748,948 -0.63(-0.52%)
Sep 17, 2012 121.44 122.09 120.14 121.41 759,254 +1.07(+0.89%)
Sep 14, 2012 118.81 121.99 118.63 120.34 1,401,358 +5.99(+5.24%)
Sep 13, 2012 110.39 114.82 109.08 114.35 646,787 +3.76(+3.40%)
Sep 12, 2012 111.70 112.13 108.74 110.59 403,642 +0.36(+0.33%)
Sep 11, 2012 110.77 111.98 109.57 110.23 357,947 -0.19(-0.17%)
Sep 10, 2012 111.82 112.48 110.02 110.42 591,842 -1.05(-0.94%)
Sep 07, 2012 113.74 114.11 110.85 111.47 952,338 +2.77(+2.55%)
Sep 06, 2012 106.92 108.88 106.33 108.70 1,131,789 +6.31(+6.16%)
Sep 05, 2012 103.35 103.58 101.55 102.39 484,323 +0.73(+0.72%)
Sep 04, 2012 102.10 102.52 100.67 101.66 643,846 -1.31(-1.27%)
Aug 31, 2012 99.82 103.61 97.79 102.97 866,081 +5.01(+5.11%)
Aug 30, 2012 97.84 98.84 97.01 97.96 303,665 +0.03(+0.03%)
Aug 29, 2012 99.05 99.44 97.62 97.93 474,348 -1.89(-1.89%)
Aug 27, 2012 100.64 101.44 99.37 99.82 164,216 -0.89(-0.88%)
Aug 24, 2012 100.47 101.36 99.79 100.71 244,375 +0.18(+0.18%)
Aug 23, 2012 100.90 102.25 99.84 100.53 612,002 +1.71(+1.73%)
Aug 22, 2012 97.04 99.19 96.20 98.82 423,268 +1.29(+1.32%)
Aug 21, 2012 98.65 99.96 96.79 97.53 483,669 +0.16(+0.16%)
Aug 20, 2012 96.72 97.85 96.41 97.37 226,366 -0.13(-0.13%)
Aug 17, 2012 97.60 98.05 97.22 97.50 288,728 -0.54(-0.55%)
Aug 16, 2012 97.61 98.33 96.91 98.04 288,525 +1.35(+1.40%)
Aug 15, 2012 96.25 96.85 95.87 96.69 278,508 -0.11(-0.11%)
Aug 14, 2012 96.86 97.63 96.42 96.80 322,730 -1.09(-1.11%)
Aug 13, 2012 99.00 99.59 97.35 97.89 345,591 -1.52(-1.53%)
Aug 10, 2012 98.06 99.97 97.80 99.41 566,906 +1.13(+1.15%)
Aug 09, 2012 97.72 98.77 96.55 98.28 535,732 +3.56(+3.76%)
Aug 08, 2012 95.08 97.19 94.45 94.72 384,949 -0.58(-0.61%)
Aug 07, 2012 94.46 95.50 94.34 95.30 408,928 +2.27(+2.44%)
Aug 06, 2012 91.48 93.77 91.36 93.03 446,007 +2.40(+2.65%)
Aug 03, 2012 90.54 91.48 90.02 90.63 692,018 +1.33(+1.49%)
Aug 02, 2012 88.06 91.74 87.81 89.30 487,307 +0.46(+0.52%)
Aug 01, 2012 89.73 89.82 86.85 88.84 744,728 -0.64(-0.72%)
Jul 31, 2012 92.18 92.49 89.24 89.48 378,684 -2.42(-2.63%)
Jul 30, 2012 90.50 92.06 90.45 91.90 253,740 +0.55(+0.60%)
Jul 27, 2012 90.28 91.99 89.58 91.35 420,156 +2.11(+2.36%)
Jul 26, 2012 88.42 89.47 87.91 89.24 415,201 +1.55(+1.77%)
Jul 25, 2012 85.87 88.99 85.78 87.69 514,782 +3.96(+4.73%)
Jul 24, 2012 84.99 85.09 82.91 83.73 345,084 -0.23(-0.27%)
Jul 23, 2012 84.13 84.32 82.52 83.96 549,686 -2.23(-2.59%)
Jul 20, 2012 87.54 87.61 85.93 86.19 500,611 -1.63(-1.86%)
Jul 19, 2012 89.10 89.22 87.00 87.82 591,341 -0.22(-0.25%)
Jul 18, 2012 88.40 89.78 87.94 88.04 382,525 -0.99(-1.11%)
Jul 17, 2012 90.05 90.47 87.94 89.03 495,993 -1.28(-1.42%)
Jul 16, 2012 91.00 91.12 89.88 90.31 424,169 -0.10(-0.11%)
Jul 13, 2012 90.57 92.21 90.19 90.41 679,012 +0.74(+0.83%)
Jul 12, 2012 87.80 90.77 87.07 89.67 577,304 -0.22(-0.24%)
Jul 11, 2012 89.04 91.45 89.04 89.89 684,430 +0.00(+0.00%)
Jul 10, 2012 91.89 92.22 89.51 89.89 677,270 -0.97(-1.07%)
Jul 09, 2012 90.72 91.53 89.92 90.86 379,200 -0.35(-0.38%)
Jul 06, 2012 92.28 93.02 90.61 91.21 590,812 -1.38(-1.49%)
Jul 05, 2012 93.33 93.89 92.38 92.59 442,545 -1.11(-1.18%)
Jul 03, 2012 92.53 94.10 92.33 93.70 527,906 +2.87(+3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.